symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
ADUS | 1,322,179,200 | 3.96 | 3.96 | 3.57 | 3.79 | 4,100 |
ADUS | 1,322,438,400 | 3.78 | 3.81 | 3.6 | 3.61 | 9,700 |
ADUS | 1,322,524,800 | 3.61 | 3.83 | 3.57 | 3.69 | 14,700 |
ADUS | 1,322,611,200 | 3.76 | 3.8 | 3.58 | 3.8 | 11,500 |
ADUS | 1,322,697,600 | 3.78 | 3.79 | 3.56 | 3.75 | 7,200 |
ADUS | 1,322,784,000 | 3.76 | 3.76 | 3.68 | 3.69 | 20,500 |
ADUS | 1,323,043,200 | 3.77 | 3.77 | 3.51 | 3.7 | 14,000 |
ADUS | 1,323,129,600 | 3.63 | 3.75 | 3.54 | 3.54 | 12,500 |
ADUS | 1,323,216,000 | 3.56 | 3.65 | 3.56 | 3.65 | 2,900 |
ADUS | 1,323,302,400 | 3.67 | 3.86 | 3.5 | 3.51 | 8,600 |
ADUS | 1,323,388,800 | 3.51 | 3.69 | 3.5 | 3.6 | 26,900 |
ADUS | 1,323,648,000 | 3.59 | 3.59 | 3.46 | 3.5 | 3,400 |
ADUS | 1,323,734,400 | 3.63 | 3.64 | 3.5 | 3.61 | 13,200 |
ADUS | 1,323,820,800 | 3.73 | 3.73 | 3.55 | 3.59 | 1,900 |
ADUS | 1,323,907,200 | 3.7 | 3.7 | 3.55 | 3.55 | 5,500 |
ADUS | 1,323,993,600 | 3.58 | 3.6 | 3.5 | 3.52 | 19,500 |
ADUS | 1,324,252,800 | 3.46 | 3.59 | 3.46 | 3.59 | 29,100 |
ADUS | 1,324,339,200 | 3.6 | 3.6 | 3.4 | 3.41 | 26,400 |
ADUS | 1,324,425,600 | 3.4 | 3.6 | 3.23 | 3.41 | 19,000 |
ADUS | 1,324,512,000 | 3.42 | 3.5 | 3 | 3.25 | 63,800 |
ADUS | 1,324,598,400 | 3.26 | 3.42 | 3.26 | 3.41 | 2,800 |
ADUS | 1,324,944,000 | 3.41 | 3.5 | 3.19 | 3.5 | 24,200 |
ADUS | 1,325,030,400 | 3.5 | 3.51 | 3.33 | 3.41 | 4,900 |
ADUS | 1,325,116,800 | 3.5 | 3.6 | 3.45 | 3.59 | 10,700 |
ADUS | 1,325,203,200 | 3.54 | 3.65 | 3.28 | 3.57 | 30,800 |
ADUS | 1,325,548,800 | 3.58 | 3.89 | 3.52 | 3.72 | 5,500 |
ADUS | 1,325,635,200 | 3.73 | 3.73 | 3.57 | 3.72 | 1,600 |
ADUS | 1,325,721,600 | 3.66 | 3.71 | 3.56 | 3.57 | 1,500 |
ADUS | 1,325,808,000 | 3.57 | 3.73 | 3.35 | 3.4 | 29,600 |
ADUS | 1,326,067,200 | 3.41 | 3.5 | 3.38 | 3.39 | 17,400 |
ADUS | 1,326,153,600 | 3.41 | 3.49 | 3.31 | 3.32 | 24,100 |
ADUS | 1,326,240,000 | 3.25 | 3.4 | 3.25 | 3.28 | 12,100 |
ADUS | 1,326,326,400 | 3.26 | 3.3 | 3.25 | 3.25 | 15,200 |
ADUS | 1,326,412,800 | 3.27 | 3.27 | 3.18 | 3.21 | 24,000 |
ADUS | 1,326,758,400 | 3.27 | 3.34 | 3.27 | 3.32 | 18,600 |
ADUS | 1,326,844,800 | 3.32 | 3.89 | 3.32 | 3.7 | 12,600 |
ADUS | 1,326,931,200 | 3.71 | 3.75 | 3.42 | 3.55 | 6,800 |
ADUS | 1,327,017,600 | 3.53 | 3.63 | 3.37 | 3.63 | 5,700 |
ADUS | 1,327,276,800 | 3.65 | 3.65 | 3.4 | 3.6 | 11,200 |
ADUS | 1,327,363,200 | 3.51 | 3.65 | 3.42 | 3.65 | 17,100 |
ADUS | 1,327,449,600 | 3.65 | 3.87 | 3.59 | 3.68 | 8,400 |
ADUS | 1,327,536,000 | 3.77 | 3.83 | 3.68 | 3.82 | 5,000 |
ADUS | 1,327,622,400 | 3.82 | 3.82 | 3.61 | 3.75 | 3,000 |
ADUS | 1,327,881,600 | 3.67 | 3.81 | 3.62 | 3.65 | 12,300 |
ADUS | 1,327,968,000 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
ADUS | 1,328,054,400 | 3.69 | 3.7 | 3.53 | 3.58 | 6,400 |
ADUS | 1,328,140,800 | 3.58 | 3.65 | 3.58 | 3.65 | 600 |
ADUS | 1,328,227,200 | 3.73 | 3.82 | 3.5 | 3.52 | 13,700 |
ADUS | 1,328,486,400 | 3.51 | 3.73 | 3.51 | 3.58 | 5,700 |
ADUS | 1,328,572,800 | 3.59 | 3.66 | 3.58 | 3.66 | 4,200 |
ADUS | 1,328,659,200 | 3.69 | 3.75 | 3.54 | 3.64 | 17,000 |
ADUS | 1,328,745,600 | 3.64 | 3.71 | 3.64 | 3.64 | 6,300 |
ADUS | 1,328,832,000 | 3.7 | 3.75 | 3.66 | 3.75 | 4,100 |
ADUS | 1,329,091,200 | 3.7 | 3.75 | 3.55 | 3.61 | 7,800 |
ADUS | 1,329,177,600 | 3.54 | 3.65 | 3.52 | 3.55 | 17,800 |
ADUS | 1,329,264,000 | 3.56 | 3.6 | 3.56 | 3.56 | 12,100 |
ADUS | 1,329,350,400 | 3.6 | 3.6 | 3.47 | 3.52 | 11,400 |
ADUS | 1,329,436,800 | 3.47 | 3.6 | 3.38 | 3.55 | 6,500 |
ADUS | 1,329,782,400 | 3.49 | 3.64 | 3.41 | 3.45 | 14,800 |
ADUS | 1,329,868,800 | 3.45 | 3.52 | 3.42 | 3.52 | 7,600 |
ADUS | 1,329,955,200 | 3.52 | 3.69 | 3.5 | 3.66 | 11,100 |
ADUS | 1,330,041,600 | 3.63 | 3.68 | 3.55 | 3.68 | 2,700 |
ADUS | 1,330,300,800 | 3.66 | 3.71 | 3.61 | 3.71 | 6,400 |
ADUS | 1,330,387,200 | 3.73 | 3.74 | 3.61 | 3.62 | 165,900 |
ADUS | 1,330,473,600 | 3.7 | 3.73 | 3.58 | 3.6 | 22,900 |
ADUS | 1,330,560,000 | 3.71 | 3.72 | 3.65 | 3.66 | 42,100 |
ADUS | 1,330,646,400 | 3.7 | 3.89 | 3.5 | 3.89 | 119,900 |
ADUS | 1,330,905,600 | 3.9 | 4.29 | 3.7 | 4.24 | 37,000 |
ADUS | 1,330,992,000 | 4.19 | 4.24 | 4.02 | 4.13 | 20,000 |
ADUS | 1,331,078,400 | 4.19 | 4.25 | 4.02 | 4.25 | 4,100 |
ADUS | 1,331,164,800 | 4.15 | 4.15 | 4.04 | 4.11 | 108,500 |
ADUS | 1,331,251,200 | 4.13 | 4.37 | 4.13 | 4.25 | 12,400 |
ADUS | 1,331,510,400 | 4.24 | 4.26 | 4.2 | 4.25 | 14,300 |
ADUS | 1,331,596,800 | 4.26 | 4.6 | 4.26 | 4.49 | 17,700 |
ADUS | 1,331,683,200 | 4.41 | 4.56 | 4.41 | 4.45 | 10,100 |
ADUS | 1,331,769,600 | 4.45 | 4.47 | 4.41 | 4.41 | 2,900 |
ADUS | 1,331,856,000 | 4.47 | 4.62 | 4.47 | 4.49 | 23,700 |
ADUS | 1,332,115,200 | 4.53 | 4.74 | 4.5 | 4.7 | 19,200 |
ADUS | 1,332,201,600 | 4.75 | 4.75 | 4.62 | 4.62 | 14,700 |
ADUS | 1,332,288,000 | 4.66 | 4.98 | 4.62 | 4.79 | 27,900 |
ADUS | 1,332,374,400 | 4.9 | 5.05 | 4.83 | 5.05 | 17,000 |
ADUS | 1,332,460,800 | 5.01 | 5.06 | 4.8 | 4.8 | 10,300 |
ADUS | 1,332,720,000 | 4.73 | 4.8 | 4.72 | 4.79 | 38,500 |
ADUS | 1,332,806,400 | 4.8 | 4.85 | 4.75 | 4.79 | 11,900 |
ADUS | 1,332,892,800 | 4.82 | 4.91 | 4.62 | 4.79 | 12,800 |
ADUS | 1,332,979,200 | 4.71 | 4.76 | 4.71 | 4.75 | 3,100 |
ADUS | 1,333,065,600 | 4.75 | 5 | 4.75 | 4.95 | 16,600 |
ADUS | 1,333,324,800 | 5 | 5.12 | 4.99 | 5.12 | 43,600 |
ADUS | 1,333,411,200 | 5.19 | 5.3 | 5.18 | 5.25 | 40,800 |
ADUS | 1,333,497,600 | 5.32 | 5.34 | 5.26 | 5.3 | 27,300 |
ADUS | 1,333,584,000 | 5.31 | 5.35 | 5.1 | 5.2 | 11,000 |
ADUS | 1,333,929,600 | 5.23 | 5.23 | 4.85 | 4.89 | 16,200 |
ADUS | 1,334,016,000 | 4.82 | 4.94 | 4.71 | 4.9 | 25,000 |
ADUS | 1,334,102,400 | 4.84 | 4.96 | 4.83 | 4.96 | 11,500 |
ADUS | 1,334,188,800 | 4.98 | 5.05 | 4.96 | 5 | 29,000 |
ADUS | 1,334,275,200 | 5.03 | 5.13 | 5.02 | 5.07 | 5,400 |
ADUS | 1,334,534,400 | 5.11 | 5.12 | 5.07 | 5.1 | 13,000 |
ADUS | 1,334,620,800 | 5.17 | 5.17 | 5 | 5.08 | 15,000 |
ADUS | 1,334,707,200 | 5.03 | 5.07 | 4.98 | 5 | 12,800 |
ADUS | 1,334,793,600 | 4.84 | 5.07 | 4.72 | 4.99 | 17,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.